股票概览
14.43
+5.41%
+0.74
13.86
开盘价
14.58
最高价
13.58
最低价
84,349
成交量
数据更新至: 2024-09-30
技术指标
13.36
MA5 (5日均线)
12.50
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.86 | 14.58 | 13.58 | 14.43 | +5.41% | 84,349 | 119,693,304 |
| 2024-09-27 | 13.82 | 13.86 | 13.48 | 13.69 | +0.66% | 27,308 | 37,404,693 |
| 2024-09-26 | 12.85 | 13.76 | 12.76 | 13.6 | +5.84% | 57,275 | 76,013,609 |
| 2024-09-25 | 12.54 | 13.22 | 12.38 | 12.85 | +4.98% | 64,277 | 82,903,443 |
| 2024-09-24 | 11.74 | 12.48 | 11.74 | 12.24 | +4.17% | 31,380 | 38,030,633 |
| 2024-09-23 | 11.79 | 11.85 | 11.7 | 11.75 | +0.17% | 7,517 | 8,853,913 |
| 2024-09-20 | 11.71 | 11.84 | 11.6 | 11.73 | 0% | 10,401 | 12,228,405 |
| 2024-09-19 | 11.53 | 11.84 | 11.53 | 11.73 | +2% | 10,838 | 12,681,874 |
| 2024-09-18 | 11.47 | 11.51 | 11.24 | 11.5 | +0.26% | 9,529 | 10,822,044 |
| 2024-09-13 | 11.88 | 11.88 | 11.47 | 11.47 | -2.47% | 12,231 | 14,172,885 |
| 2024-09-12 | 11.61 | 12.17 | 11.56 | 11.76 | +1.29% | 20,001 | 23,698,177 |
| 2024-09-11 | 11.66 | 11.73 | 11.59 | 11.61 | -0.94% | 8,467 | 9,856,901 |
| 2024-09-10 | 11.66 | 11.72 | 11.44 | 11.72 | +0.51% | 13,432 | 15,565,678 |
| 2024-09-09 | 11.97 | 11.97 | 11.62 | 11.66 | -2.91% | 19,590 | 22,919,735 |
| 2024-09-06 | 12.69 | 12.75 | 11.88 | 12.01 | -5.88% | 54,619 | 66,806,888 |
| 2024-09-05 | 12.18 | 13.4 | 12.17 | 12.76 | +4.76% | 61,236 | 78,930,989 |
| 2024-09-04 | 12.05 | 12.26 | 12.05 | 12.18 | 0% | 9,416 | 11,474,034 |
| 2024-09-03 | 12.12 | 12.24 | 12.07 | 12.18 | +0.41% | 11,330 | 13,766,116 |
| 2024-09-02 | 12.08 | 12.31 | 12 | 12.13 | +0.5% | 13,965 | 16,955,741 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：